Pharma Mar, S.A. (LON:0RC6)
London · Delayed Price · Currency is GBP · Price in EUR 83.70
+1.05 (1.27%)
Sep 3, 2026, 12:20 PM GMT
LON:0RC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 81.20 | 83.70 | 81.18 | 82.65 | 82.65 | -0.30% | 914 |
| Sep 1, 2026 | 82.00 | 83.50 | 80.93 | 82.90 | 82.90 | 1.91% | 2,367 |
| Aug 31, 2026 | 82.75 | 82.75 | 77.45 | 81.35 | 81.35 | -2.78% | 2,115 |
| Aug 28, 2026 | 83.63 | 84.10 | 83.05 | 83.68 | 83.68 | -0.15% | 11,663 |
| Aug 27, 2026 | 84.30 | 85.00 | 83.80 | 83.80 | 83.80 | -0.71% | 293 |
| Aug 26, 2026 | 83.48 | 85.01 | 83.55 | 84.40 | 84.40 | 0.66% | 496 |
| Aug 25, 2026 | 82.80 | 84.25 | 82.65 | 83.85 | 83.85 | 1.88% | 365 |
| Aug 24, 2026 | 82.95 | 82.95 | 81.00 | 82.30 | 82.30 | -1.20% | 578 |
| Aug 21, 2026 | 82.20 | 83.50 | 81.05 | 83.30 | 83.30 | 0.97% | 4,198 |
| Aug 20, 2026 | 82.70 | 84.28 | 82.25 | 82.50 | 82.50 | 0.49% | 2,649 |
| Aug 19, 2026 | 82.15 | 82.38 | 80.55 | 82.10 | 82.10 | 0.31% | 1,604 |
| Aug 18, 2026 | 83.78 | 83.65 | 81.85 | 81.85 | 81.85 | -2.44% | 2,704 |
| Aug 17, 2026 | 84.25 | 84.88 | 82.60 | 83.90 | 83.90 | -0.06% | 2,497 |
| Aug 14, 2026 | 84.90 | 85.35 | 83.65 | 83.95 | 83.95 | -0.65% | 4,094 |
| Aug 13, 2026 | 82.00 | 84.95 | 82.28 | 84.50 | 84.50 | 2.55% | 3,107 |
| Aug 12, 2026 | 82.95 | 82.90 | 80.90 | 82.40 | 82.40 | 0.67% | 3,403 |
| Aug 11, 2026 | 81.18 | 82.90 | 80.80 | 81.85 | 81.85 | 0.80% | 4,758 |
| Aug 10, 2026 | 79.03 | 81.25 | 78.50 | 81.20 | 81.20 | 2.98% | 2,127 |
| Aug 7, 2026 | 78.55 | 78.95 | 78.05 | 78.85 | 78.85 | 0.70% | 32 |
| Aug 6, 2026 | 77.03 | 78.40 | 75.35 | 78.30 | 78.30 | 1.62% | 1,235 |
| Aug 5, 2026 | 78.75 | 79.50 | 76.95 | 77.05 | 77.05 | -3.81% | 1,148 |
| Aug 4, 2026 | 78.70 | 80.10 | 78.55 | 80.10 | 80.10 | 1.75% | 3,618 |
| Aug 3, 2026 | 78.90 | 81.00 | 78.00 | 78.73 | 78.73 | -0.41% | 493 |
| Jul 31, 2026 | 80.80 | 80.90 | 78.55 | 79.05 | 79.05 | -1.38% | 249 |
| Jul 30, 2026 | 79.93 | 80.65 | 78.05 | 80.16 | 80.16 | -0.67% | 1,519 |
| Jul 29, 2026 | 79.43 | 81.10 | 77.14 | 80.70 | 80.70 | 2.74% | 817 |
| Jul 28, 2026 | 81.03 | 80.20 | 78.30 | 78.55 | 78.55 | -1.94% | 1,530 |
| Jul 27, 2026 | 80.00 | 80.70 | 78.95 | 80.10 | 80.10 | 1.52% | 5,438 |
| Jul 24, 2026 | 79.78 | 79.75 | 78.85 | 78.90 | 78.90 | -0.25% | 105 |
| Jul 23, 2026 | 79.03 | 79.55 | 78.60 | 79.10 | 79.10 | 0.13% | 18,314 |
| Jul 22, 2026 | 77.08 | 79.13 | 76.50 | 79.00 | 79.00 | 3.61% | 458 |
| Jul 21, 2026 | 75.48 | 77.90 | 75.35 | 76.25 | 76.25 | 0.73% | 1,266 |
| Jul 20, 2026 | 76.00 | 76.30 | 75.18 | 75.70 | 75.70 | 0.17% | 376 |
| Jul 17, 2026 | 76.00 | 75.70 | 74.30 | 75.58 | 75.58 | -0.17% | 2,326 |
| Jul 16, 2026 | 75.18 | 77.50 | 74.10 | 75.70 | 75.70 | 0.53% | 9,719 |
| Jul 15, 2026 | 76.00 | 76.40 | 74.65 | 75.30 | 75.30 | -1.05% | 2,354 |
| Jul 14, 2026 | 77.48 | 77.00 | 75.95 | 76.10 | 76.10 | -1.23% | 1,833 |
| Jul 13, 2026 | 80.45 | 81.35 | 76.25 | 77.05 | 77.05 | -6.04% | 1,029 |
| Jul 10, 2026 | 82.00 | 82.75 | 78.55 | 82.00 | 82.00 | -0.73% | 1,247 |
| Jul 9, 2026 | 81.03 | 83.30 | 80.20 | 82.61 | 82.61 | 1.59% | 1,727 |
| Jul 8, 2026 | 82.30 | 82.20 | 80.00 | 81.32 | 81.32 | -0.15% | 3,574 |
| Jul 7, 2026 | 81.83 | 84.35 | 81.50 | 82.42 | 81.44 | 2.88% | 1,532 |
| Jul 6, 2026 | 79.08 | 82.40 | 79.90 | 80.11 | 79.16 | 1.10% | 3,215 |
| Jul 3, 2026 | 80.40 | 80.35 | 78.90 | 79.24 | 78.30 | -0.21% | 1,022 |
| Jul 2, 2026 | 77.38 | 80.13 | 76.45 | 79.41 | 78.46 | 4.23% | 1,340 |
| Jul 1, 2026 | 75.08 | 77.33 | 75.15 | 76.19 | 75.28 | 1.37% | 3,150 |
| Jun 30, 2026 | 73.08 | 75.90 | 71.80 | 75.16 | 74.26 | 2.75% | 807 |
| Jun 29, 2026 | 73.58 | 73.68 | 72.50 | 73.15 | 72.28 | 0.87% | 1,535 |
| Jun 26, 2026 | 72.60 | 73.28 | 71.60 | 72.52 | 71.65 | -0.42% | 3,143 |
| Jun 25, 2026 | 72.50 | 73.50 | 70.15 | 72.82 | 71.95 | 2.56% | 1,398 |